Medallion Financial Corp (MFIN) Historical Stock Data
10.50 ↓0.07 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFIN is up 0.13% a day on average. There have been 16 days where Medallion Financial Corp closed green and 14 days where MFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 10.51 | 10.50 | ↓$0.01 (-0.05%) | 10.45 | 10.55 | 22.20K |
| 2025-12-23 | 10.49 | 10.57 | ↑$0.08 (0.76%) | 10.49 | 10.65 | 43.19K |
| 2025-12-22 | 10.81 | 10.53 | ↓$0.28 (-2.59%) | 10.52 | 10.81 | 58.49K |
| 2025-12-19 | 10.66 | 10.82 | ↑$0.16 (1.50%) | 10.55 | 10.85 | 104.40K |
| 2025-12-18 | 10.48 | 10.67 | ↑$0.19 (1.81%) | 10.48 | 10.73 | 43.47K |
| 2025-12-17 | 10.68 | 10.48 | ↓$0.20 (-1.87%) | 10.35 | 10.89 | 52.48K |
| 2025-12-16 | 10.45 | 10.71 | ↑$0.26 (2.46%) | 10.45 | 10.74 | 29.59K |
| 2025-12-15 | 10.62 | 10.65 | ↑$0.03 (0.28%) | 10.52 | 10.68 | 35.80K |
| 2025-12-12 | 10.51 | 10.51 | ↑$0.00 (0.00%) | 10.30 | 10.67 | 37.36K |
| 2025-12-11 | 10.63 | 10.56 | ↓$0.07 (-0.66%) | 10.41 | 10.67 | 38.83K |
| 2025-12-10 | 10.28 | 10.56 | ↑$0.28 (2.72%) | 10.27 | 10.60 | 76.50K |
| 2025-12-09 | 10.13 | 10.28 | ↑$0.15 (1.48%) | 10.13 | 10.31 | 30.99K |
| 2025-12-08 | 10.39 | 10.08 | ↓$0.31 (-2.98%) | 9.96 | 10.39 | 30.31K |
| 2025-12-05 | 10.06 | 10.28 | ↑$0.22 (2.19%) | 9.99 | 10.28 | 45.13K |
| 2025-12-04 | 10.23 | 10.02 | ↓$0.21 (-2.05%) | 9.98 | 10.23 | 33.54K |
| 2025-12-03 | 9.97 | 10.23 | ↑$0.26 (2.61%) | 9.90 | 10.25 | 64.06K |
| 2025-12-02 | 10.05 | 9.88 | ↓$0.17 (-1.69%) | 9.84 | 10.09 | 30.08K |
| 2025-12-01 | 9.84 | 10.05 | ↑$0.21 (2.13%) | 9.73 | 10.07 | 40.11K |
| 2025-11-28 | 9.99 | 9.94 | ↓$0.05 (-0.52%) | 9.83 | 9.99 | 14.80K |
| 2025-11-26 | 9.75 | 9.97 | ↑$0.22 (2.26%) | 9.75 | 10.08 | 54.88K |
| 2025-11-25 | 9.65 | 9.78 | ↑$0.13 (1.35%) | 9.40 | 9.93 | 95K |
| 2025-11-24 | 9.55 | 9.55 | ↑$0.00 (0.00%) | 9.35 | 9.62 | 24.06K |
| 2025-11-21 | 9.24 | 9.55 | ↑$0.31 (3.35%) | 9.14 | 9.64 | 62.59K |
| 2025-11-20 | 9.50 | 9.19 | ↓$0.31 (-3.26%) | 9.15 | 9.65 | 44.86K |
| 2025-11-19 | 9.48 | 9.38 | ↓$0.10 (-1.05%) | 9.38 | 9.60 | 38.75K |
| 2025-11-18 | 9.60 | 9.48 | ↓$0.12 (-1.25%) | 9.48 | 9.70 | 38.80K |
| 2025-11-17 | 9.84 | 9.56 | ↓$0.28 (-2.85%) | 9.50 | 9.92 | 53.94K |
| 2025-11-14 | 9.85 | 9.84 | ↓$0.01 (-0.10%) | 9.67 | 9.94 | 24.51K |
| 2025-11-13 | 10.00 | 9.93 | ↓$0.07 (-0.70%) | 9.85 | 10.05 | 24.79K |
| 2025-11-12 | 9.92 | 9.99 | ↑$0.06 (0.66%) | 9.84 | 10.06 | 36.36K |
Create an account or log in to view more rows.
$MFIN buying all the dips.
$MFIN keep it going
$MFIN buy and hodl friends. we may be early
but we are not wrong. very soon.
$MFIN let it ride
$MFIN Bullish AF ??
$MFIN PT?
$MFIN I’ll be buying more if this dips!
$MFIN hold
$MFIN the market is selling off
$MFIN I need a smoke after this trade